Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Alumasc Group (ALU) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/12/2017 | 167.00p | 167.00p | 164.15p | 166.00p | 26457 |
| 05/12/2017 | 166.00p | 166.00p | 164.10p | 166.00p | 17751 |
| 04/12/2017 | 167.00p | 168.00p | 165.90p | 166.00p | 18881 |
| 01/12/2017 | 169.00p | 169.00p | 166.00p | 167.00p | 20508 |
| 30/11/2017 | 170.00p | 170.24p | 168.00p | 169.00p | 54363 |
| 29/11/2017 | 170.00p | 170.56p | 168.00p | 170.00p | 30476 |
| 28/11/2017 | 170.00p | 171.20p | 168.10p | 170.00p | 34097 |
| 27/11/2017 | 169.00p | 172.00p | 169.00p | 170.00p | 8918 |
| 24/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 4486 |
| 23/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 6582 |
| 22/11/2017 | 170.00p | 171.50p | 169.20p | 170.00p | 22459 |
| 21/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 10431 |
| 20/11/2017 | 169.00p | 171.90p | 169.00p | 170.00p | 22914 |
| 17/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 49438 |
| 16/11/2017 | 169.00p | 171.90p | 168.00p | 168.00p | 17902 |
| 15/11/2017 | 169.00p | 172.00p | 166.55p | 169.00p | 99140 |
| 14/11/2017 | 169.00p | 169.60p | 166.55p | 169.00p | 14999 |
| 13/11/2017 | 169.00p | 169.60p | 166.00p | 169.00p | 19410 |
| 10/11/2017 | 169.00p | 169.60p | 166.26p | 169.00p | 8504 |
| 09/11/2017 | 169.00p | 169.70p | 167.15p | 169.00p | 13652 |
| 08/11/2017 | 169.00p | 170.00p | 167.15p | 169.00p | 516893 |
| 07/11/2017 | 169.00p | 169.85p | 167.15p | 169.00p | 9668 |
| 06/11/2017 | 169.00p | 170.00p | 167.15p | 170.00p | 35109 |
| 03/11/2017 | 167.00p | 170.19p | 165.15p | 169.00p | 38441 |
| 02/11/2017 | 167.00p | 168.50p | 165.15p | 167.00p | 25937 |
| 01/11/2017 | 167.00p | 167.70p | 165.15p | 167.00p | 16909 |
| 31/10/2017 | 167.00p | 170.00p | 165.15p | 167.00p | 16855 |
| 30/10/2017 | 167.00p | 167.75p | 165.15p | 167.00p | 37873 |
| 27/10/2017 | 165.50p | 169.50p | 164.90p | 167.00p | 59589 |
| 26/10/2017 | 172.50p | 173.00p | 164.30p | 165.50p | 165926 |
| 25/10/2017 | 174.00p | 174.90p | 171.00p | 172.00p | 19060 |
| 24/10/2017 | 176.50p | 176.50p | 171.10p | 174.00p | 57468 |
| 23/10/2017 | 177.50p | 178.49p | 175.00p | 176.50p | 24206 |
| 20/10/2017 | 178.50p | 179.00p | 175.15p | 177.50p | 16311 |
| 19/10/2017 | 180.00p | 181.10p | 177.00p | 178.50p | 52796 |
| 18/10/2017 | 180.00p | 181.20p | 177.30p | 180.00p | 9458 |
| 17/10/2017 | 181.00p | 181.80p | 177.10p | 180.00p | 66965 |
| 16/10/2017 | 177.00p | 182.00p | 177.00p | 180.00p | 118201 |
| 13/10/2017 | 174.00p | 180.00p | 174.00p | 180.00p | 229645 |
| 12/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 43760 |
| 11/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 59040 |
| 10/10/2017 | 173.00p | 174.00p | 173.00p | 174.00p | 8500 |
| 09/10/2017 | 174.00p | 174.00p | 173.00p | 173.00p | 25925 |
| 06/10/2017 | 173.50p | 174.00p | 173.50p | 174.00p | 100912 |
| 05/10/2017 | 174.00p | 174.00p | 172.50p | 173.50p | 32402 |
| 04/10/2017 | 175.00p | 175.00p | 174.00p | 174.00p | 19986 |
| 03/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 15000 |
| 02/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 45000 |
| 29/09/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 30874 |
| 28/09/2017 | 169.00p | 173.50p | 169.00p | 173.50p | 15000 |
| 27/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 11141 |
| 26/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 13331 |
| 25/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 26363 |
| 22/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 4509 |
| 21/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 28858 |
| 20/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 18139 |
| 19/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 46486 |
| 18/09/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 25760 |
| 15/09/2017 | 168.50p | 168.50p | 167.00p | 168.00p | 2 |
| 14/09/2017 | 169.00p | 169.00p | 168.00p | 168.50p | 87753 |
| 13/09/2017 | 169.50p | 169.50p | 168.00p | 168.00p | 2000 |
| 12/09/2017 | 171.50p | 171.50p | 169.50p | 169.50p | 46280 |
| 11/09/2017 | 172.00p | 171.50p | 171.00p | 171.50p | 104169 |
| 08/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 80907 |
| 07/09/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 98706 |
| 06/09/2017 | 176.50p | 176.50p | 172.00p | 172.50p | 7140 |
| 05/09/2017 | 178.00p | 181.50p | 172.00p | 176.50p | 321359 |
| 04/09/2017 | 170.00p | 175.00p | 170.00p | 174.50p | 191753 |
| 01/09/2017 | 168.50p | 170.00p | 168.50p | 170.00p | 14000 |
| 31/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 15460 |
| 30/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 10000 |
| 29/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 16255 |
| 25/08/2017 | 168.00p | 168.00p | 165.00p | 166.00p | 28014 |
| 24/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15074 |
| 23/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29192 |
| 22/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 27992 |
| 21/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 11236 |
| 18/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 12887 |
| 17/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 18739 |
| 16/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 24342 |
| 15/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 5997 |
| 14/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 8908 |
| 11/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 2500 |
| 10/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29103 |
| 09/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15600 |
| 08/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 42818 |
| 07/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 40203 |
| 04/08/2017 | 168.00p | 168.00p | 166.00p | 168.00p | 22827 |
| 03/08/2017 | 168.50p | 168.50p | 166.00p | 166.00p | 1500 |
| 02/08/2017 | 163.50p | 169.00p | 163.50p | 166.00p | 22688 |
| 01/08/2017 | 168.50p | 168.50p | 163.50p | 163.50p | 16559 |
| 31/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 15933 |
| 28/07/2017 | 167.50p | 168.50p | 167.50p | 168.50p | 17332 |
| 27/07/2017 | 171.00p | 171.00p | 167.50p | 167.50p | 38319 |
| 26/07/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 18112 |
| 25/07/2017 | 168.50p | 171.00p | 168.50p | 171.00p | 27144 |
| 24/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 18575 |
| 21/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 22749 |
| 20/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 34701 |
| 19/07/2017 | 167.50p | 168.50p | 167.00p | 168.50p | 63235 |
| 18/07/2017 | 171.50p | 171.50p | 166.50p | 167.00p | 60981 |
| 17/07/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 23525 |
| 14/07/2017 | 175.00p | 175.00p | 169.50p | 171.50p | 113647 |
| 13/07/2017 | 174.00p | 175.00p | 174.00p | 175.00p | 31926 |
| 12/07/2017 | 177.50p | 177.50p | 174.00p | 174.00p | 19408 |
| 11/07/2017 | 178.50p | 178.50p | 177.50p | 177.50p | 7954 |
| 10/07/2017 | 182.50p | 182.50p | 178.50p | 178.50p | 26283 |
| 07/07/2017 | 184.50p | 185.00p | 182.50p | 182.50p | 6848 |
| 06/07/2017 | 182.00p | 184.50p | 182.00p | 184.50p | 1820 |
| 05/07/2017 | 186.50p | 186.50p | 183.00p | 183.00p | 34519 |
| 04/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 9597 |
| 03/07/2017 | 186.00p | 186.50p | 186.00p | 186.50p | 53020 |
| 30/06/2017 | 183.50p | 187.00p | 183.50p | 186.00p | 21112 |
| 29/06/2017 | 185.00p | 185.00p | 183.50p | 183.50p | 18576 |
| 28/06/2017 | 185.00p | 185.50p | 183.50p | 185.00p | 75273 |
| 27/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 10552 |
| 26/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 36073 |
| 23/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 34039 |
| 22/06/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 0 |
| 21/06/2017 | 182.00p | 186.00p | 182.00p | 186.00p | 0 |
| 20/06/2017 | 180.00p | 184.50p | 179.00p | 182.00p | 0 |
| 19/06/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 16/06/2017 | 174.50p | 179.00p | 174.22p | 179.00p | 63497 |
| 15/06/2017 | 178.50p | 178.50p | 174.10p | 174.50p | 40979 |
| 14/06/2017 | 175.00p | 180.00p | 173.40p | 178.50p | 67550 |
| 13/06/2017 | 172.00p | 177.00p | 169.32p | 175.00p | 62774 |
| 12/06/2017 | 169.00p | 174.00p | 169.00p | 172.00p | 163479 |
| 09/06/2017 | 177.50p | 177.50p | 159.50p | 169.00p | 176237 |
| 08/06/2017 | 183.00p | 184.00p | 177.15p | 177.50p | 30775 |
| 07/06/2017 | 183.00p | 183.00p | 180.15p | 183.00p | 32660 |
| 06/06/2017 | 183.00p | 183.00p | 180.10p | 183.00p | 27829 |
| 05/06/2017 | 183.00p | 184.00p | 180.00p | 183.00p | 62540 |
| 02/06/2017 | 185.00p | 185.50p | 180.00p | 181.00p | 25984 |
| 01/06/2017 | 183.50p | 185.50p | 183.50p | 185.00p | 48813 |
| 31/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 17635 |
| 30/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 21442 |
| 26/05/2017 | 183.00p | 185.50p | 182.55p | 183.50p | 3715 |
| 25/05/2017 | 182.50p | 184.90p | 181.30p | 183.00p | 17039 |
| 24/05/2017 | 182.50p | 183.90p | 181.30p | 182.50p | 5292 |
| 23/05/2017 | 184.00p | 184.90p | 181.25p | 182.50p | 15060 |
| 22/05/2017 | 180.00p | 185.50p | 178.25p | 184.00p | 52136 |
| 19/05/2017 | 181.00p | 181.90p | 177.02p | 180.00p | 91400 |
| 18/05/2017 | 187.00p | 187.50p | 181.00p | 181.50p | 39419 |
| 17/05/2017 | 187.00p | 189.00p | 184.25p | 187.00p | 31834 |
| 16/05/2017 | 187.00p | 189.90p | 184.87p | 187.00p | 50122 |
| 15/05/2017 | 187.00p | 187.72p | 184.00p | 187.00p | 19184 |
| 12/05/2017 | 187.00p | 187.70p | 187.00p | 187.00p | 10637 |
| 11/05/2017 | 186.00p | 187.72p | 184.00p | 187.00p | 19138 |
| 10/05/2017 | 187.00p | 187.75p | 184.25p | 186.00p | 23685 |
| 09/05/2017 | 187.00p | 187.75p | 184.00p | 187.00p | 48633 |
| 08/05/2017 | 187.00p | 187.85p | 185.15p | 187.00p | 42380 |
| 05/05/2017 | 187.00p | 187.90p | 185.10p | 187.00p | 5964 |
| 04/05/2017 | 187.00p | 187.90p | 185.10p | 187.00p | 9982 |
| 03/05/2017 | 187.00p | 187.00p | 185.10p | 187.00p | 2109 |
| 02/05/2017 | 189.50p | 189.50p | 185.00p | 187.00p | 44794 |
| 28/04/2017 | 183.50p | 191.28p | 181.25p | 189.50p | 62300 |
| 27/04/2017 | 187.00p | 187.00p | 181.50p | 183.50p | 20904 |
| 26/04/2017 | 190.00p | 190.00p | 185.00p | 187.00p | 28982 |
| 25/04/2017 | 191.50p | 191.70p | 188.00p | 190.50p | 40083 |
| 24/04/2017 | 192.50p | 192.70p | 190.00p | 191.50p | 40130 |
| 21/04/2017 | 192.50p | 192.95p | 191.00p | 192.50p | 38064 |
| 20/04/2017 | 194.00p | 194.00p | 191.30p | 192.50p | 13125 |
| 19/04/2017 | 189.50p | 193.28p | 189.50p | 192.50p | 54127 |
| 18/04/2017 | 191.00p | 195.00p | 186.44p | 189.50p | 96872 |
| 13/04/2017 | 187.50p | 192.00p | 180.00p | 191.00p | 166451 |
| 12/04/2017 | 178.00p | 190.00p | 178.00p | 187.50p | 89690 |
| 11/04/2017 | 176.00p | 179.90p | 176.00p | 178.00p | 30900 |
| 10/04/2017 | 175.00p | 178.00p | 173.50p | 176.00p | 45199 |
| 07/04/2017 | 174.00p | 174.90p | 173.20p | 174.00p | 15387 |
| 06/04/2017 | 173.50p | 175.12p | 173.20p | 174.00p | 37935 |
| 05/04/2017 | 175.50p | 175.50p | 172.30p | 173.50p | 48355 |
| 04/04/2017 | 175.50p | 177.00p | 174.10p | 175.50p | 6765 |
| 03/04/2017 | 174.00p | 177.25p | 173.00p | 175.50p | 25148 |
| 31/03/2017 | 177.00p | 177.40p | 173.00p | 174.00p | 33528 |
| 30/03/2017 | 178.50p | 181.25p | 177.00p | 177.00p | 33863 |
| 29/03/2017 | 173.50p | 179.00p | 172.50p | 178.50p | 80019 |
| 28/03/2017 | 176.50p | 177.40p | 173.50p | 173.50p | 33076 |
| 27/03/2017 | 180.00p | 180.50p | 172.50p | 176.50p | 56302 |
| 24/03/2017 | 181.50p | 181.50p | 176.00p | 181.00p | 98356 |
| 23/03/2017 | 189.00p | 189.90p | 181.20p | 182.00p | 78502 |
| 22/03/2017 | 190.00p | 190.80p | 188.00p | 189.00p | 33056 |
| 21/03/2017 | 191.00p | 193.30p | 189.00p | 190.00p | 19332 |
| 20/03/2017 | 191.00p | 193.57p | 189.50p | 191.00p | 28420 |
| 17/03/2017 | 191.00p | 193.00p | 188.00p | 191.00p | 52909 |
| 16/03/2017 | 191.00p | 192.20p | 188.00p | 191.00p | 10587 |
| 15/03/2017 | 191.00p | 192.20p | 188.30p | 191.00p | 15800 |
| 14/03/2017 | 202.50p | 202.80p | 188.00p | 191.00p | 112379 |
| 13/03/2017 | 202.50p | 203.12p | 200.00p | 202.00p | 12824 |
| 10/03/2017 | 202.00p | 203.44p | 200.00p | 202.00p | 29152 |
| 09/03/2017 | 202.00p | 203.50p | 200.80p | 202.00p | 16443 |
| 08/03/2017 | 202.00p | 205.00p | 200.70p | 202.00p | 30806 |
| 07/03/2017 | 202.00p | 205.00p | 200.75p | 202.00p | 36245 |
| 06/03/2017 | 202.00p | 204.00p | 200.00p | 202.00p | 91843 |
| 03/03/2017 | 199.50p | 203.50p | 198.50p | 202.00p | 46056 |
| 02/03/2017 | 193.50p | 201.00p | 193.50p | 199.50p | 153738 |
| 01/03/2017 | 188.00p | 196.00p | 187.90p | 193.50p | 176546 |
| 28/02/2017 | 182.00p | 189.60p | 181.80p | 186.00p | 205049 |
| 27/02/2017 | 180.00p | 182.00p | 179.30p | 181.00p | 93768 |
| 24/02/2017 | 180.00p | 180.80p | 180.00p | 180.00p | 25801 |
| 23/02/2017 | 180.00p | 181.70p | 180.00p | 180.00p | 35031 |
*Close Price adjusted for both dividends and splits